Renesas Electronics Corporation (RNECF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

15.40

+0.32

(+2.12%)

At close: 03:47PM EDT

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	15.20	15.40	15.18	15.40	15.40	1,000
21 Sept 2023	15.08	15.08	15.08	15.08	15.08	300
20 Sept 2023	15.57	15.57	15.57	15.57	15.57	1,500
19 Sept 2023	15.52	15.52	15.52	15.52	15.52	600
18 Sept 2023	15.93	15.93	15.93	15.93	15.93	-
15 Sept 2023	16.00	16.00	15.93	15.93	15.93	5,400
14 Sept 2023	15.38	15.38	15.38	15.38	15.38	-
13 Sept 2023	15.13	15.38	15.13	15.38	15.38	1,400
12 Sept 2023	15.53	15.53	15.08	15.08	15.08	1,800
11 Sept 2023	16.08	16.08	16.08	16.08	16.08	900
08 Sept 2023	16.50	16.50	16.50	16.50	16.50	-
07 Sept 2023	16.50	16.50	16.50	16.50	16.50	5,800
06 Sept 2023	16.50	16.50	16.50	16.50	16.50	6,100
05 Sept 2023	15.99	16.51	15.99	16.50	16.50	55,300
01 Sept 2023	17.10	17.15	17.10	17.15	17.15	300
31 Aug 2023	16.75	16.75	16.75	16.75	16.75	-
30 Aug 2023	16.67	16.75	16.67	16.75	16.75	1,100
29 Aug 2023	16.32	16.32	16.32	16.32	16.32	50,000
28 Aug 2023	16.32	16.32	16.32	16.32	16.32	-
25 Aug 2023	16.32	16.32	16.32	16.32	16.32	-
24 Aug 2023	16.60	16.60	16.32	16.32	16.32	5,400
23 Aug 2023	16.87	16.87	16.60	16.60	16.60	51,200
22 Aug 2023	16.56	16.56	16.56	16.56	16.56	200
21 Aug 2023	16.21	16.52	16.20	16.52	16.52	17,400
18 Aug 2023	16.46	16.46	16.27	16.27	16.27	1,000
17 Aug 2023	16.46	16.46	16.46	16.46	16.46	-
16 Aug 2023	16.50	16.75	16.46	16.46	16.46	1,200
15 Aug 2023	16.80	16.91	16.80	16.81	16.81	3,000
14 Aug 2023	16.75	16.85	16.75	16.85	16.85	1,100
11 Aug 2023	17.40	17.40	17.40	17.40	17.40	700
10 Aug 2023	17.33	17.33	17.33	17.33	17.33	800
09 Aug 2023	17.06	17.06	17.06	17.06	17.06	-
08 Aug 2023	17.17	17.17	17.00	17.06	17.06	1,300
07 Aug 2023	17.70	17.70	17.70	17.70	17.70	900
04 Aug 2023	17.68	17.84	17.68	17.69	17.69	3,600
03 Aug 2023	17.67	18.21	17.67	18.21	18.21	1,900
02 Aug 2023	19.00	19.00	18.52	18.52	18.52	400
01 Aug 2023	19.10	19.10	19.00	19.00	19.00	200
31 Jul 2023	19.07	19.07	19.07	19.07	19.07	100
28 Jul 2023	19.39	19.39	19.05	19.07	19.07	6,100
27 Jul 2023	20.11	20.60	19.80	19.80	19.80	8,700
26 Jul 2023	18.85	18.85	18.85	18.85	18.85	-
25 Jul 2023	18.85	18.85	18.85	18.85	18.85	200
24 Jul 2023	19.35	19.35	19.35	19.35	19.35	-
21 Jul 2023	19.35	19.35	19.35	19.35	19.35	40,200
20 Jul 2023	19.55	19.70	19.35	19.35	19.35	1,200
19 Jul 2023	20.00	21.20	20.00	21.20	21.20	5,900
18 Jul 2023	20.00	20.00	20.00	20.00	20.00	5,000
17 Jul 2023	19.49	19.49	19.49	19.49	19.49	-
14 Jul 2023	19.49	19.49	19.49	19.49	19.49	800
13 Jul 2023	18.87	19.53	18.87	19.53	19.53	5,400
12 Jul 2023	18.50	18.79	18.50	18.79	18.79	1,400
11 Jul 2023	18.72	18.72	18.72	18.72	18.72	100
10 Jul 2023	18.75	18.75	18.65	18.72	18.72	2,200
07 Jul 2023	19.09	19.23	18.80	19.23	19.23	2,600
06 Jul 2023	18.95	18.95	18.62	18.62	18.62	35,200
05 Jul 2023	19.84	19.84	19.50	19.55	19.55	900
03 Jul 2023	19.22	19.69	19.22	19.69	19.69	800
30 Jun 2023	18.77	18.77	18.77	18.77	18.77	200
29 Jun 2023	18.63	18.67	18.49	18.49	18.49	9,500
28 Jun 2023	18.05	18.15	18.05	18.10	18.10	26,600
27 Jun 2023	17.63	17.80	17.46	17.80	17.80	6,600
26 Jun 2023	17.96	17.96	17.96	17.96	17.96	-
23 Jun 2023	17.96	17.96	17.96	17.96	17.96	-
22 Jun 2023	18.16	18.16	17.96	17.96	17.96	900
21 Jun 2023	18.90	18.90	18.62	18.68	18.68	6,300
20 Jun 2023	18.81	18.96	18.81	18.96	18.96	16,700
16 Jun 2023	18.85	18.85	18.85	18.85	18.85	-
15 Jun 2023	18.75	19.06	18.75	18.85	18.85	4,300
14 Jun 2023	18.64	18.72	18.64	18.72	18.72	21,400
13 Jun 2023	18.31	18.37	18.31	18.37	18.37	800
12 Jun 2023	17.82	18.00	17.82	18.00	18.00	900
09 Jun 2023	17.55	17.65	17.55	17.65	17.65	500
08 Jun 2023	17.23	17.58	17.00	17.58	17.58	16,200
07 Jun 2023	17.08	17.08	16.81	17.08	17.08	63,900
06 Jun 2023	17.75	17.75	17.72	17.72	17.72	400
05 Jun 2023	18.00	18.00	18.00	18.00	18.00	6,800
02 Jun 2023	17.40	17.40	17.30	17.30	17.30	400
01 Jun 2023	16.83	17.37	16.83	17.37	17.37	10,100
31 May 2023	15.95	15.95	15.95	15.95	15.95	45,900
30 May 2023	15.95	16.06	15.95	15.95	15.95	500
26 May 2023	15.80	16.10	15.80	16.06	16.06	6,100
25 May 2023	15.57	15.79	15.57	15.79	15.79	20,400
24 May 2023	15.16	15.16	15.16	15.16	15.16	800
23 May 2023	15.45	15.45	15.45	15.45	15.45	-
22 May 2023	15.45	15.45	15.45	15.45	15.45	-
19 May 2023	15.34	15.45	15.34	15.45	15.45	300
18 May 2023	15.44	15.67	15.44	15.67	15.67	2,100
17 May 2023	15.31	15.31	15.09	15.19	15.19	1,300
16 May 2023	15.00	15.14	15.00	15.03	15.03	4,000
15 May 2023	14.29	14.55	14.29	14.55	14.55	2,100
12 May 2023	13.80	13.80	13.80	13.80	13.80	-
11 May 2023	13.80	13.80	13.80	13.80	13.80	-
10 May 2023	13.80	13.80	13.80	13.80	13.80	2,500
09 May 2023	13.88	13.88	13.88	13.88	13.88	2,900
08 May 2023	13.52	13.75	13.48	13.67	13.67	5,700
05 May 2023	13.40	13.40	13.40	13.40	13.40	-
04 May 2023	13.40	13.40	13.40	13.40	13.40	200
03 May 2023	13.55	13.55	13.55	13.55	13.55	-
02 May 2023	13.55	13.55	13.55	13.55	13.55	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,377.12+4.50(+0.04%)

NZD/USD0.5948-0.0015(-0.25%)

NZD/EUR0.5584-0.0012(-0.21%)

ALL ORDS7,263.90-6.10(-0.08%)

ASX 2007,061.70-7.10(-0.10%)

OIL90.23+0.20(+0.22%)

Renesas Electronics Corporation (RNECF)

NZX 50
11,377.12
+4.50(+0.04%)

NZD/USD
0.5948
-0.0015(-0.25%)

NZD/EUR
0.5584
-0.0012(-0.21%)

ALL ORDS
7,263.90
-6.10(-0.08%)

ASX 200
7,061.70
-7.10(-0.10%)

OIL
90.23
+0.20(+0.22%)